Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 166.55 167.03 165.62 165.90 5,220,806 -0.44(-0.26%)
Sep 29, 2014 165.27 166.69 165.15 166.34 3,614,778 -0.43(-0.26%)
Sep 26, 2014 165.66 167.11 165.46 166.76 3,536,696 +1.42(+0.86%)
Sep 25, 2014 167.63 167.67 165.34 165.34 2,854,315 -2.76(-1.64%)
Sep 24, 2014 166.79 168.18 166.38 168.10 3,663,061 +1.29(+0.77%)
Sep 23, 2014 167.14 167.83 166.74 166.81 3,471,154 -0.92(-0.55%)
Sep 22, 2014 168.72 168.78 167.39 167.74 3,653,383 -1.23(-0.73%)
Sep 19, 2014 169.73 169.88 168.72 168.97 5,959,904 -0.20(-0.12%)
Sep 18, 2014 168.83 169.23 168.63 169.17 4,148,113 +0.88(+0.52%)
Sep 17, 2014 168.35 169.07 167.47 168.28 5,157,859 +0.21(+0.12%)
Sep 16, 2014 166.51 168.36 166.41 168.08 11,810,273 +1.28(+0.77%)
Sep 15, 2014 166.97 167.09 166.29 166.79 3,636,741 -0.18(-0.11%)
Sep 12, 2014 167.78 167.78 166.46 166.98 3,740,297 -0.95(-0.57%)
Sep 11, 2014 167.06 167.95 166.93 167.93 2,528,260 +0.16(+0.09%)
Sep 10, 2014 167.17 167.84 166.64 167.77 1,523,079 +0.63(+0.38%)
Sep 09, 2014 168.03 168.13 166.76 167.14 3,588,432 -1.05(-0.62%)
Sep 08, 2014 168.44 168.67 167.67 168.19 2,115,601 -0.42(-0.25%)
Sep 05, 2014 167.78 168.66 167.19 168.60 3,403,659 +0.77(+0.46%)
Sep 04, 2014 168.39 168.99 167.38 167.84 2,937,157 -0.28(-0.17%)
Sep 03, 2014 168.82 168.84 167.85 168.12 1,605,073 -0.03(-0.01%)
Sep 02, 2014 168.51 168.51 167.56 168.14 11,459,897 -0.07(-0.04%)
Aug 29, 2014 168.08 168.21 168.21 168.21 1,797,241 +0.45(+0.27%)
Aug 28, 2014 167.32 167.88 167.15 167.76 2,864,919 -0.16(-0.09%)
Aug 27, 2014 168.01 168.14 167.63 167.92 2,359,324 -0.03(-0.02%)
Aug 26, 2014 167.94 168.35 167.88 167.95 2,712,204 +0.12(+0.07%)
Aug 25, 2014 167.74 168.08 167.56 167.83 2,374,783 +0.87(+0.52%)
Aug 22, 2014 167.14 167.38 166.73 166.96 2,734,998 -0.24(-0.14%)
Aug 21, 2014 166.89 167.47 166.83 167.20 2,686,293 +0.43(+0.25%)
Aug 20, 2014 166.07 166.95 166.07 166.78 2,389,167 +0.44(+0.27%)
Aug 19, 2014 165.82 166.44 165.69 166.34 4,530,262 +0.91(+0.55%)
Aug 18, 2014 165.00 165.52 164.90 165.43 10,566,686 +1.33(+0.81%)
Aug 15, 2014 164.70 164.85 162.94 164.10 5,823,840 +0.06(+0.04%)
Aug 14, 2014 163.58 164.08 163.45 164.04 2,507,587 +0.70(+0.43%)
Aug 13, 2014 162.83 163.50 162.60 163.34 2,384,163 +1.09(+0.67%)
Aug 12, 2014 162.27 162.73 161.75 162.25 3,008,496 -0.23(-0.14%)
Aug 11, 2014 162.60 163.18 162.38 162.48 3,738,481 +0.51(+0.31%)
Aug 08, 2014 160.48 161.76 160.06 161.97 3,665,872 +1.85(+1.15%)
Aug 07, 2014 161.71 161.86 159.73 160.12 3,509,807 -0.85(-0.53%)
Aug 06, 2014 160.21 161.67 160.16 160.97 2,300,807 +0.06(+0.04%)
Aug 05, 2014 161.86 162.28 160.37 160.91 4,016,282 -1.60(-0.98%)
Aug 04, 2014 161.68 162.85 160.98 162.51 2,023,653 +1.15(+0.71%)
Aug 01, 2014 161.43 162.40 160.59 161.36 15,333,696 -0.42(-0.26%)
Jul 31, 2014 163.96 164.10 161.79 161.79 5,631,888 -3.33(-2.02%)
Jul 30, 2014 165.68 165.89 164.44 165.12 2,869,824 +0.05(+0.03%)
Jul 29, 2014 166.13 166.33 165.07 165.07 2,576,872 -0.74(-0.45%)
Jul 28, 2014 165.78 166.05 164.82 165.81 2,615,189 +0.06(+0.03%)
Jul 25, 2014 166.08 166.19 165.41 165.75 2,995,060 -0.73(-0.44%)
Jul 24, 2014 166.69 166.87 166.38 166.49 2,320,032 -0.01(-0.00%)
Jul 23, 2014 166.38 166.69 166.09 166.49 3,356,663 +0.32(+0.20%)
Jul 22, 2014 166.01 166.44 165.87 166.17 2,313,312 +0.78(+0.47%)
Jul 21, 2014 165.23 165.56 164.67 165.39 3,259,330 -0.31(-0.19%)
Jul 18, 2014 164.58 165.90 164.50 165.69 3,079,718 +1.62(+0.98%)
Jul 17, 2014 165.46 166.06 163.83 164.08 4,912,036 -1.91(-1.15%)
Jul 16, 2014 166.05 166.18 165.50 165.99 13,474,278 +0.67(+0.40%)
Jul 15, 2014 165.75 166.04 164.61 165.32 3,962,965 -0.30(-0.18%)
Jul 14, 2014 165.67 165.86 165.51 165.62 2,101,057 +0.79(+0.48%)
Jul 11, 2014 164.50 164.92 164.13 164.83 3,671,742 +0.28(+0.17%)
Jul 10, 2014 163.67 165.03 163.53 164.54 3,592,608 -0.74(-0.45%)
Jul 09, 2014 164.92 165.38 164.58 165.29 5,934,396 +0.73(+0.45%)
Jul 08, 2014 165.25 165.32 164.10 164.55 6,453,055 -1.07(-0.64%)
Jul 07, 2014 165.84 165.96 165.34 165.62 3,473,998 -0.55(-0.33%)
Jul 03, 2014 165.80 166.17 166.17 166.17 1,647,041 +0.85(+0.51%)
Jul 02, 2014 165.15 165.52 165.09 165.32 3,151,185 +0.16(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.